Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Techtarget Inc (NQ: TTGT )

30.77 +1.04 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.420 7.960 7.420 7.950 126,556 +0.54(+7.29%)
Jan 28, 2016 7.670 7.780 7.410 7.410 61,773 -0.20(-2.63%)
Jan 27, 2016 7.790 7.845 7.600 7.610 26,882 -0.23(-2.93%)
Jan 26, 2016 7.840 7.900 7.720 7.840 22,618 +0.05(+0.64%)
Jan 25, 2016 7.870 7.890 7.730 7.790 35,287 -0.16(-2.01%)
Jan 22, 2016 7.990 8.180 7.880 7.950 48,881 +0.05(+0.63%)
Jan 21, 2016 7.880 8.180 7.810 7.900 61,711 +0.05(+0.64%)
Jan 20, 2016 7.790 7.950 7.380 7.850 145,125 +0.00(+0.00%)
Jan 19, 2016 8.010 8.230 7.360 7.850 100,996 -0.08(-1.01%)
Jan 15, 2016 7.450 7.930 7.930 7.930 461,100 +0.25(+3.26%)
Jan 14, 2016 7.570 7.810 7.530 7.680 32,049 +0.17(+2.26%)
Jan 13, 2016 7.900 7.900 7.470 7.510 170,289 -0.38(-4.82%)
Jan 12, 2016 8.540 8.550 7.820 7.890 203,188 -0.55(-6.52%)
Jan 11, 2016 8.480 8.569 8.350 8.440 151,284 -0.01(-0.12%)
Jan 08, 2016 8.680 8.730 8.060 8.450 56,705 -0.23(-2.65%)
Jan 07, 2016 8.570 8.800 8.340 8.680 99,695 -0.03(-0.34%)
Jan 06, 2016 8.750 8.859 8.550 8.710 99,389 -0.09(-1.02%)
Jan 05, 2016 8.550 8.930 8.450 8.800 125,907 +0.29(+3.41%)
Jan 04, 2016 7.950 8.530 7.940 8.510 121,607 +0.48(+5.98%)
Dec 31, 2015 8.090 8.030 8.030 8.030 65,700 -0.07(-0.86%)
Dec 30, 2015 8.230 8.260 8.090 8.100 46,634 -0.09(-1.10%)
Dec 29, 2015 8.340 8.340 8.120 8.190 42,110 +0.00(+0.00%)
Dec 28, 2015 8.070 8.310 8.070 8.190 48,939 +0.06(+0.74%)
Dec 24, 2015 8.090 8.130 8.130 8.130 7,500 +0.06(+0.74%)
Dec 23, 2015 8.030 8.130 8.030 8.070 15,252 +0.07(+0.88%)
Dec 22, 2015 7.920 8.000 7.780 8.000 35,772 +0.07(+0.88%)
Dec 21, 2015 7.980 7.990 7.890 7.930 35,869 +0.00(+0.00%)
Dec 18, 2015 8.240 8.320 7.890 7.930 130,726 -0.35(-4.23%)
Dec 17, 2015 8.320 8.440 8.250 8.280 38,219 -0.14(-1.66%)
Dec 16, 2015 8.230 8.420 8.230 8.420 26,404 +0.25(+3.06%)
Dec 15, 2015 8.040 8.260 8.000 8.170 125,704 +0.19(+2.38%)
Dec 14, 2015 8.020 8.070 7.900 7.980 99,863 +0.04(+0.50%)
Dec 11, 2015 8.140 8.310 7.920 7.940 87,039 -0.35(-4.22%)
Dec 10, 2015 8.560 8.610 8.280 8.290 63,862 -0.25(-2.93%)
Dec 09, 2015 8.710 8.715 8.440 8.540 53,743 -0.18(-2.06%)
Dec 08, 2015 8.800 8.870 8.700 8.720 53,803 -0.16(-1.80%)
Dec 07, 2015 8.890 8.960 8.830 8.880 102,216 -0.02(-0.22%)
Dec 04, 2015 8.740 8.930 8.720 8.900 60,237 +0.15(+1.71%)
Dec 03, 2015 8.910 8.910 8.710 8.750 81,522 -0.14(-1.57%)
Dec 02, 2015 8.720 8.990 8.690 8.890 95,034 +0.19(+2.18%)
Dec 01, 2015 8.710 8.750 8.630 8.700 93,745 +0.05(+0.58%)
Nov 30, 2015 8.720 8.780 8.515 8.650 157,073 -0.05(-0.57%)
Nov 27, 2015 8.350 8.760 8.330 8.700 36,555 +0.29(+3.45%)
Nov 25, 2015 8.410 8.410 8.410 8.410 88,600 -0.01(-0.12%)
Nov 24, 2015 8.280 8.440 8.270 8.420 86,717 +0.08(+0.96%)
Nov 23, 2015 8.280 8.500 8.160 8.340 228,746 +0.02(+0.24%)
Nov 20, 2015 8.070 8.420 8.070 8.320 109,543 +0.29(+3.61%)
Nov 19, 2015 8.030 8.140 7.990 8.030 117,015 +0.00(+0.00%)
Nov 18, 2015 8.020 8.100 7.920 8.030 156,818 +0.01(+0.12%)
Nov 17, 2015 8.010 8.105 7.940 8.020 77,094 -0.01(-0.12%)
Nov 16, 2015 7.960 8.090 7.880 8.030 66,908 +0.01(+0.12%)
Nov 13, 2015 7.920 8.080 7.920 8.020 91,146 +0.03(+0.38%)
Nov 12, 2015 7.990 8.050 7.920 7.990 106,915 -0.05(-0.62%)
Nov 11, 2015 8.060 8.060 7.990 8.040 124,483 +0.01(+0.12%)
Nov 10, 2015 8.710 8.730 7.920 8.030 172,692 -1.26(-13.56%)
Nov 09, 2015 9.500 9.500 9.270 9.290 53,932 -0.21(-2.21%)
Nov 06, 2015 9.080 9.550 9.080 9.500 111,524 +0.36(+3.94%)
Nov 05, 2015 9.240 9.285 9.110 9.140 87,070 -0.06(-0.65%)
Nov 04, 2015 9.450 9.470 9.200 9.200 60,510 -0.16(-1.71%)
Nov 03, 2015 9.390 9.600 9.300 9.360 93,318 -0.08(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.